Carpenter Technology Corp (NY: CRS )

27.24 USD +0.66 (+2.48%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 41.06 41.11 40.41 40.84 429,013 -0.38(-0.92%)
May 28, 2015 41.54 41.54 40.67 41.22 269,268 -0.55(-1.32%)
May 27, 2015 41.52 41.82 41.13 41.77 228,782 +0.24(+0.58%)
May 26, 2015 42.62 42.69 41.33 41.53 238,151 -1.23(-2.88%)
May 22, 2015 42.63 42.76 42.76 42.76 227,700 +0.07(+0.16%)
May 21, 2015 43.25 43.44 42.42 42.69 249,528 -0.47(-1.09%)
May 20, 2015 43.60 43.72 42.77 43.16 276,623 -0.25(-0.58%)
May 19, 2015 43.83 44.14 42.53 43.41 308,876 -0.52(-1.18%)
May 18, 2015 43.95 44.15 43.60 43.93 271,443 -0.20(-0.45%)
May 15, 2015 44.39 44.72 43.99 44.13 259,013 -0.38(-0.85%)
May 14, 2015 44.41 44.81 44.14 44.51 260,729 +0.48(+1.09%)
May 13, 2015 44.08 44.40 43.58 44.03 268,897 +0.07(+0.16%)
May 12, 2015 44.60 44.60 43.87 43.96 202,974 -0.62(-1.39%)
May 11, 2015 44.05 44.84 44.05 44.58 287,666 +0.79(+1.80%)
May 08, 2015 44.32 44.88 43.61 43.79 326,579 +0.03(+0.07%)
May 07, 2015 44.00 44.09 43.35 43.76 258,361 -0.38(-0.86%)
May 06, 2015 44.61 44.89 43.87 44.14 329,334 -0.26(-0.59%)
May 05, 2015 44.76 45.42 44.33 44.40 350,859 -0.21(-0.47%)
May 04, 2015 44.55 45.40 44.38 44.61 370,369 +0.28(+0.63%)
May 01, 2015 44.01 44.41 43.39 44.33 529,089 +1.08(+2.50%)
Apr 30, 2015 41.33 44.20 41.10 43.25 683,121 +0.61(+1.43%)
Apr 29, 2015 42.00 42.83 41.74 42.64 396,684 +0.38(+0.90%)
Apr 28, 2015 41.59 42.80 41.12 42.26 439,409 +0.30(+0.71%)
Apr 27, 2015 42.03 42.88 41.80 41.96 602,543 +0.13(+0.31%)
Apr 24, 2015 42.03 42.42 41.73 41.83 317,732 +0.05(+0.12%)
Apr 23, 2015 41.24 42.27 41.24 41.78 543,899 +0.71(+1.73%)
Apr 22, 2015 40.65 41.22 40.42 41.07 648,388 +0.41(+1.01%)
Apr 21, 2015 40.64 41.09 40.29 40.66 384,279 -0.06(-0.15%)
Apr 20, 2015 40.22 41.08 40.20 40.72 323,477 +0.61(+1.52%)
Apr 17, 2015 40.40 40.40 39.62 40.11 410,790 +0.09(+0.22%)
Apr 16, 2015 40.96 41.00 39.96 40.02 391,145 -0.81(-1.98%)
Apr 15, 2015 40.40 41.28 40.23 40.83 533,195 +0.49(+1.21%)
Apr 14, 2015 40.02 40.72 39.87 40.34 424,417 +0.54(+1.36%)
Apr 13, 2015 39.58 40.00 38.71 39.80 775,711 -0.85(-2.09%)
Apr 10, 2015 40.00 40.86 40.00 40.65 431,480 +0.42(+1.04%)
Apr 09, 2015 39.26 40.60 39.21 40.23 535,440 +0.54(+1.36%)
Apr 08, 2015 39.00 39.93 38.85 39.69 978,176 +1.04(+2.69%)
Apr 07, 2015 38.38 38.94 38.38 38.65 544,292 +0.35(+0.91%)
Apr 06, 2015 36.23 38.39 36.23 38.30 1,098,076 +2.08(+5.74%)
Apr 02, 2015 35.16 36.22 36.22 36.22 825,300 +0.53(+1.49%)
Apr 01, 2015 37.74 38.28 35.64 35.69 1,580,578 -3.19(-8.20%)
Mar 31, 2015 38.13 39.01 38.13 38.88 640,185 +0.28(+0.73%)
Mar 30, 2015 38.14 39.18 38.14 38.60 606,190 +0.56(+1.47%)
Mar 27, 2015 37.76 38.20 37.56 38.04 442,382 +0.14(+0.37%)
Mar 26, 2015 38.22 38.50 37.73 37.90 361,038 -0.09(-0.24%)
Mar 25, 2015 37.58 38.45 37.56 37.99 636,943 +0.67(+1.80%)
Mar 24, 2015 37.97 38.03 37.15 37.32 546,742 -0.48(-1.27%)
Mar 23, 2015 37.33 38.19 37.10 37.80 860,592 +0.74(+2.00%)
Mar 20, 2015 37.54 37.65 37.00 37.06 684,895 -0.23(-0.62%)
Mar 19, 2015 37.60 37.71 36.65 37.29 364,195 -0.71(-1.87%)
Mar 18, 2015 37.61 38.28 37.61 38.00 1,029,558 +0.14(+0.37%)
Mar 17, 2015 38.06 38.43 37.76 37.86 541,763 -0.11(-0.29%)
Mar 16, 2015 38.19 38.45 37.68 37.97 303,089 -0.10(-0.26%)
Mar 13, 2015 38.46 38.77 37.65 38.07 319,289 -0.57(-1.48%)
Mar 12, 2015 38.62 39.13 38.34 38.64 277,927 +0.41(+1.07%)
Mar 11, 2015 37.94 38.40 37.68 38.23 333,012 +0.16(+0.42%)
Mar 10, 2015 37.98 38.69 37.98 38.07 248,354 -0.63(-1.63%)
Mar 09, 2015 39.08 39.23 38.39 38.70 843,825 -0.01(-0.03%)
Mar 06, 2015 39.35 39.60 38.54 38.71 405,722 -1.07(-2.69%)
Mar 05, 2015 40.82 41.22 39.76 39.78 543,860 -1.17(-2.86%)
Mar 04, 2015 41.07 41.42 40.73 40.95 410,328 -0.47(-1.13%)
Mar 03, 2015 41.74 41.87 41.39 41.42 417,466 -0.18(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.